Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
1.250
-0.010 (-0.79%)
At close: Aug 1, 2025, 4:00 PM
1.290
+0.040 (3.20%)
After-hours: Aug 1, 2025, 7:59 PM EDT
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.20 | 1.40 | 1.19 | 1.25 | 1.25 | -0.79% | 5,311,823 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.20 | 1.26 | 1.26 | -6.67% | 10,611,474 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.30 | 1.35 | 1.35 | -4.93% | 11,019,085 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.38 | 1.42 | 1.42 | -5.96% | 15,177,081 |
| Jul 28, 2025 | 1.43 | 1.57 | 1.42 | 1.51 | 1.51 | -23.74% | 38,511,057 |
| Jul 25, 2025 | 2.07 | 2.13 | 1.96 | 1.98 | 1.98 | -7.91% | 3,380,546 |
| Jul 24, 2025 | 2.34 | 2.37 | 2.11 | 2.15 | 2.15 | -8.12% | 3,441,837 |
| Jul 23, 2025 | 2.42 | 2.43 | 2.14 | 2.34 | 2.34 | -0.85% | 3,253,942 |
| Jul 22, 2025 | 2.38 | 2.47 | 2.14 | 2.36 | 2.36 | -2.88% | 3,811,458 |
| Jul 21, 2025 | 3.03 | 3.10 | 2.36 | 2.43 | 2.43 | -10.00% | 11,154,585 |
| Jul 18, 2025 | 3.06 | 3.19 | 2.53 | 2.70 | 2.70 | -9.09% | 5,030,284 |
| Jul 17, 2025 | 3.85 | 3.90 | 2.75 | 2.97 | 2.97 | -23.06% | 8,502,125 |
| Jul 16, 2025 | 4.96 | 4.96 | 3.50 | 3.86 | 3.86 | -18.22% | 7,133,602 |
| Jul 15, 2025 | 5.18 | 5.50 | 4.38 | 4.72 | 4.72 | -12.43% | 6,048,261 |
| Jul 14, 2025 | 5.31 | 5.83 | 4.70 | 5.39 | 5.39 | 19.78% | 11,532,290 |
| Jul 11, 2025 | 3.80 | 5.50 | 3.80 | 4.50 | 4.50 | 15.38% | 20,268,938 |
| Jul 10, 2025 | 2.14 | 4.12 | 2.14 | 3.90 | 3.90 | 88.41% | 56,452,153 |
| Jul 9, 2025 | 2.06 | 2.21 | 1.93 | 2.07 | 2.07 | 0.49% | 5,665,143 |
| Jul 8, 2025 | 2.00 | 2.68 | 1.72 | 2.06 | 2.06 | 44.06% | 88,908,988 |
| Jul 7, 2025 | 1.45 | 1.46 | 1.34 | 1.43 | 1.43 | - | 406,809 |
| Jul 3, 2025 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -0.69% | 585,241 |
| Jul 2, 2025 | 1.45 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 586,233 |
| Jul 1, 2025 | 1.47 | 1.51 | 1.41 | 1.45 | 1.45 | -1.36% | 534,516 |
| Jun 30, 2025 | 1.36 | 1.48 | 1.28 | 1.47 | 1.47 | 14.84% | 1,290,358 |
| Jun 27, 2025 | 1.29 | 1.40 | 1.28 | 1.28 | 1.28 | -3.76% | 274,973 |
| Jun 26, 2025 | 1.49 | 1.49 | 1.26 | 1.33 | 1.33 | -11.33% | 939,202 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.44 | 1.50 | 1.50 | -10.18% | 726,001 |
| Jun 24, 2025 | 1.70 | 1.84 | 1.52 | 1.67 | 1.67 | - | 1,021,112 |
| Jun 23, 2025 | 2.21 | 2.33 | 1.49 | 1.67 | 1.67 | -13.47% | 14,146,018 |
| Jun 20, 2025 | 1.96 | 1.96 | 1.84 | 1.93 | 1.93 | 1.05% | 102,971 |
| Jun 18, 2025 | 1.94 | 1.96 | 1.84 | 1.91 | 1.91 | -3.05% | 52,994 |
| Jun 17, 2025 | 1.90 | 1.98 | 1.88 | 1.97 | 1.97 | 3.68% | 85,185 |
| Jun 16, 2025 | 1.90 | 1.94 | 1.82 | 1.90 | 1.90 | 1.60% | 44,930 |
| Jun 13, 2025 | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | -2.60% | 76,319 |
| Jun 12, 2025 | 1.80 | 1.93 | 1.80 | 1.92 | 1.92 | 4.92% | 31,075 |
| Jun 11, 2025 | 1.84 | 1.90 | 1.80 | 1.83 | 1.83 | -3.17% | 77,211 |
| Jun 10, 2025 | 1.91 | 1.95 | 1.85 | 1.89 | 1.89 | 1.61% | 44,827 |
| Jun 9, 2025 | 1.88 | 1.91 | 1.83 | 1.86 | 1.86 | -1.06% | 46,976 |
| Jun 6, 2025 | 1.89 | 1.93 | 1.83 | 1.88 | 1.88 | -2.59% | 91,587 |
| Jun 5, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 6.04% | 88,876 |
| Jun 4, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 63,645 |
| Jun 3, 2025 | 1.80 | 1.85 | 1.77 | 1.81 | 1.81 | 1.40% | 49,804 |
| Jun 2, 2025 | 1.74 | 1.80 | 1.73 | 1.79 | 1.79 | 3.72% | 19,376 |
| May 30, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.85% | 20,522 |
| May 29, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -1.65% | 25,288 |
| May 28, 2025 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 13,063 |
| May 27, 2025 | 1.80 | 1.90 | 1.78 | 1.83 | 1.83 | 1.67% | 26,963 |
| May 23, 2025 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -1.10% | 37,089 |
| May 22, 2025 | 1.85 | 1.90 | 1.80 | 1.82 | 1.82 | - | 40,848 |
| May 21, 2025 | 1.93 | 1.97 | 1.80 | 1.82 | 1.82 | -4.46% | 100,797 |